NEW Tour v251
AZO
AUTOZONE INC
$3218.15 +0.69%
(6/30 18:11) ◀
|
Wednesday, July 1, 2026 (6:11pm)
January 2026
|
▶ (7/2 18:12)
◀ 7/1 18:11 ▶

Option Volume

Detail
ℹ
Current (07/01) 944
Calls: 436 (46%)
Puts: 508 (54%)
Prior (06/30) 1,467
Calls: 406 (28%)
Puts: 1,061 (72%)
Current vs Prior -35.65%
Calls: +7.39% (Calls)
Puts: -52.12% (Puts)
Prior 7-Day Total 6,986
Calls: 3,756 (54%)
Puts: 3,230 (46%)
Prior 7-Day Average 998
Calls: 536 (54%)
Puts: 461 (46%)
Current vs Prior 7-Day Avg -5.41%
Calls: -18.74%
Puts: +10.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $6.30M
Calls: $1.83M (29%)
Puts: $4.46M (71%)
Prior (06/30) $29.71M
Calls: $2.16M (7%)
Puts: $27.55M (93%)
Current vs Prior -78.80%
Calls: -14.98%
Puts: -83.79%
Prior 7-Day Total $94.00M
Calls: $19.39M (21%)
Puts: $74.61M (79%)
Prior 7-Day Average $13.43M
Calls: $2.77M (21%)
Puts: $10.66M (79%)
Current vs Prior 7-Day Avg -53.10%
Calls: -33.81%
Puts: -58.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.17
Prior (06/30) 2.61
Current vs Prior -55.42%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +22.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 2,886
Calls: 1,924 (67%)
Puts: 962 (33%)
Prior (06/30) 2,778
Calls: 1,450 (52%)
Puts: 1,328 (48%)
Current vs Prior +3.89%
Prior 7-Day Total 16,671
Calls: 9,359 (56%)
Puts: 7,312 (44%)
Prior 7-Day Average 2,381
Calls: 1,337 (56%)
Puts: 1,044 (44%)
Current vs Prior 7-Day Avg +21.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.80% | 9.43%
Prior 5.45% | 9.60%
Current vs Prior +6.41% | -1.76%
Prior 7-Day Avg 6.17% | 10.42%
Current vs 7-Day Avg -6.09% | -9.46%
Prior 7-Day Eod 5.45% | 9.60%
Current vs 7-Day Eod +6.41% | -1.76%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Prior 18.27% | 16.77%
Calls: 23.19% | 15.16%
Puts: 13.34% | 18.39%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.32% | 16.05%
Calls: 21.87% | 15.22%
Puts: 18.76% | 16.89%
Current vs 7-Day Avg -10.07% | +4.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($4.46M). Light premium activity with dollar volume down 79% vs prior. Slightly bearish P/C ratio of 1.17. P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 4.4%, best 4.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2720.00Jul 17493.30515.50$504.404.4%10.944
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2720.00Jul 17493.30515.50$504.404.4%10.944
$3000.00Jul 17228.20254.90$241.5511.1%10.8814
$3070.00Jul 17172.70195.50$184.1012.4%10.7811
$3100.00Jul 17151.40174.50$162.9514.2%10.7424
$3120.00Jul 17135.90157.50$146.7014.7%20.716
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3330.00Jul 17134.80153.60$144.2013.0%10.69--
$3300.00Jul 17112.20135.30$123.7518.7%20.6411
$3250.00Jul 1781.50100.70$91.1021.1%70.544

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 107, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3180.00Jul 1798.10118.30$108.2018.7%190.605
$3350.00Jul 1722.4050.70$36.5577.4%90.2963
$3300.00Jul 1746.9053.40$50.1513.0%60.37106
$3250.00Jul 1760.4079.90$70.1527.8%40.4619
$3400.00Jul 177.1037.10$22.10135.7%40.2046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3200.00Jul 1763.0071.20$67.1012.2%90.4410
$3250.00Jul 1781.50100.70$91.1021.1%70.544
$3000.00Jul 179.5016.40$12.9553.3%60.1225
$2900.00Jul 174.309.90$7.1078.9%40.0729
$2950.00Jul 177.4012.90$10.1554.2%30.1038

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 51.63, avg 8.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$3400.00$3410.00Jul 17$0.50$9.50$0.5019.00$3400.50
$3410.00$3600.00Jul 17$17.45$172.55$17.459.89$3427.45
$3310.00$3350.00Jul 17$10.10$29.90$10.102.96$3320.10
$3350.00$3400.00Jul 17$14.45$35.55$14.452.46$3364.45
$3300.00$3310.00Jul 17$3.50$6.50$3.501.86$3303.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2850.00$2800.00Jul 17$0.95$49.05$0.9551.63$2849.05
$2790.00$2600.00Jul 17$3.70$186.30$3.7050.35$2786.30
$3000.00$2950.00Jul 17$2.80$47.20$2.8016.86$2997.20
$2950.00$2900.00Jul 17$3.05$46.95$3.0515.39$2946.95
$3040.00$3000.00Jul 17$6.60$33.40$6.605.06$3033.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 15.33, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2720.00$3000.00Jul 17$262.85$262.85$17.1515.33$2982.85
$3000.00$3070.00Jul 17$57.45$57.45$12.554.58$3057.45
$3100.00$3120.00Jul 17$16.25$16.25$3.754.33$3116.25
$3120.00$3130.00Jul 17$7.20$7.20$2.802.57$3127.20
$3070.00$3100.00Jul 17$21.15$21.15$8.852.39$3091.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3330.00$3300.00Jul 17$20.45$20.45$9.552.14$3309.55
$3300.00$3250.00Jul 17$32.65$32.65$17.351.88$3267.35
$3150.00$3140.00Jul 17$6.30$6.30$3.701.70$3143.70
$3250.00$3200.00Jul 17$24.00$24.00$26.000.92$3226.00
$3200.00$3150.00Jul 17$15.45$15.45$34.550.45$3184.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.01% of stock, avg 5.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3250.00Jul 17$70.15$91.10$161.25$3088.75$3411.255.01%
$3200.00Jul 17$95.40$67.10$162.50$3037.50$3362.505.05%
$3300.00Jul 17$50.15$123.75$173.90$3126.10$3473.905.40%
$3130.00Jul 17$139.50$42.90$182.40$2947.60$3312.405.67%
$3000.00Jul 17$241.55$12.95$254.50$2745.50$3254.507.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.67% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$3400.00$3090.00Jul 17$22.10$31.55$53.65$3036.35$3453.65
$3400.00$3130.00Jul 17$22.10$42.90$65.00$3065.00$3465.00
$3400.00$3140.00Jul 17$22.10$45.35$67.45$3072.55$3467.45
$3350.00$3090.00Jul 17$36.55$31.55$68.10$3021.90$3418.10
$3400.00$3150.00Jul 17$22.10$51.65$73.75$3076.25$3473.75
$3310.00$3090.00Jul 17$46.65$31.55$78.20$3011.80$3388.20
$3350.00$3130.00Jul 17$36.55$42.90$79.45$3050.55$3429.45
$3300.00$3090.00Jul 17$50.15$31.55$81.70$3008.30$3381.70
$3350.00$3140.00Jul 17$36.55$45.35$81.90$3058.10$3431.90
$3350.00$3150.00Jul 17$36.55$51.65$88.20$3061.80$3438.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 21.22, avg credit $20.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
3140/31503180/3200Jul 17$19.10$0.9021.22$3130.90$3199.10
3130/31403160/3170Jul 17$9.40$0.6015.67$3130.60$3169.40
3060/30903130/3160Jul 17$26.85$3.158.52$3063.15$3156.85
3040/30603180/3200Jul 17$17.75$2.257.89$3042.25$3197.75
3040/30603070/3100Jul 17$26.10$3.906.69$3033.90$3096.10
2900/29503000/3070Jul 17$60.50$9.506.37$2889.50$3060.50
2800/28503000/3070Jul 17$58.40$11.605.03$2791.60$3058.40
3040/30603130/3160Jul 17$24.75$5.254.71$3035.25$3154.75
3060/30903100/3120Jul 17$23.30$6.703.48$3066.70$3123.30
3130/31403180/3200Jul 17$15.25$4.753.21$3124.75$3195.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 8.52, cheapest $2.40)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$3200.00$3250.00$3300.00Jul 17$5.25$44.758.52
$3160.00$3170.00$3180.00Jul 17$2.40$7.603.17
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$2850.00$2900.00$2950.00Jul 17$6.68$43.326.49
$3150.00$3200.00$3250.00Jul 17$8.55$41.454.85
$3200.00$3250.00$3300.00Jul 17$8.65$41.354.78
$3130.00$3140.00$3150.00Jul 17$3.85$6.151.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.33, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3350.00$3400.001:2Jul 17-$7.65$42.35
$3250.00$3300.001:2Jul 17-$30.15$19.85
$3310.00$3350.001:2Jul 17-$26.45$13.55
$3200.00$3250.001:2Jul 17-$44.90$5.10
$2720.00$3000.001:2Jul 17$21.30$258.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2790.00$2600.001:2Jul 17-$2.33$187.67
$2950.00$2900.001:2Jul 17-$4.05$45.95
$3000.00$2950.001:2Jul 17-$7.35$42.65
$2850.00$2800.001:2Jul 17-$8.83$41.17
$2900.00$2850.001:2Jul 17-$14.36$35.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.88%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$3250.00Jul 17$60.400.461.0%1.88%2.87%419
$3300.00Jul 17$46.900.372.5%1.46%4.00%6106
$3310.00Jul 17$34.700.352.9%1.08%3.93%113
$3350.00Jul 17$22.400.294.1%0.70%4.79%963
$3400.00Jul 17$7.100.205.7%0.22%5.87%446
$3410.00Jul 17$6.600.206.0%0.21%6.17%4--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 995 vol/day, 196 traded recently)

AZO averages only 995 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $3000.00 07-17 call last traded $201.57 on 06/26 (now $228.20/$254.90) — try a limit near $228.20. Also watch the $3070.00 07-17 call last traded $95.00 on 06/25 (now $172.70/$195.50) — try a limit near $172.70; the $3300.00 07-17 call last traded $35.00 on 06/26 (now $46.90/$53.40) — try a limit near $46.90. Most tradeable put: the $3250.00 12-18 put last traded $357.00 on 06/18 (now $260.00/$283.70) — try a limit near $271.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3220.00Sep 18$184.00$209.80$196.90$120.00 06/22$99.20–$199.25$184.00--
$3200.00Jul 17$83.70$107.10$95.40$54.64 06/26$23.90–$114.70$83.7062
$3200.00Aug 21$157.40$183.00$170.20$121.58 06/26$77.00–$170.20$157.40--
$3200.00Sep 18$192.00$220.30$206.15$170.08 06/24$104.80–$207.50$192.00--
$3200.00Dec 18$316.00$343.60$329.80$232.00 06/23$211.65–$329.80$316.00--
$3200.00Mar 19$408.00$434.80$421.40$350.87 06/01$286.70–$421.40$408.00--
$3240.00Sep 18$172.00$199.70$185.85$103.70 06/22$93.60–$189.85$172.00--
$3250.00Jul 17$60.40$79.90$70.15$31.45 06/25$15.95–$91.75$60.4019
$3250.00Aug 21$135.80$157.20$146.50$125.27 06/26$66.30–$146.50$135.805
$3250.00Dec 18$292.00$316.50$304.25$301.00 06/04$193.65–$304.25$301.00--
$3250.00Jan 15$316.00$347.30$331.65$267.30 06/02$216.20–$331.65$316.00--
$3180.00Jul 17$98.10$118.30$108.20$84.90 06/26$25.05–$112.95$98.105
$3180.00Aug 21$169.70$192.40$181.05$122.00 06/18$82.05–$181.05$169.70--
$3180.00Sep 18$204.00$231.20$217.60$132.00 06/22$110.90–$217.60$204.00--
$3260.00Sep 18$164.00$189.90$176.95$149.00 06/12$88.30–$182.10$164.00--
$3170.00Jul 17$101.20$124.30$112.75$89.79 06/26$30.15–$122.95$101.209
$3170.00Aug 21$173.90$198.60$186.25$161.90 06/26$85.70–$186.25$173.90--
$3160.00Jul 17$107.40$132.00$119.70$91.80 06/26$26.90–$130.00$107.405
$3160.00Aug 21$180.10$206.40$193.25$161.30 06/26$87.00–$193.25$180.104
$3160.00Sep 18$216.00$242.40$229.20$190.10 06/12$117.05–$229.20$216.00--
$3280.00Sep 18$152.40$180.60$166.50$111.85 05/29$82.90–$171.85$152.40--
$3150.00Jul 17$116.20$137.00$126.60$79.10 06/26$28.70–$132.15$116.20--
$3150.00Aug 21$185.60$212.40$199.00$166.40 06/26$89.65–$199.00$185.60--
$3150.00Jan 15$371.80$402.40$387.10$277.50 05/29$252.75–$387.10$371.80--
$3140.00Jul 17$122.60$141.50$132.05$99.78 06/26$35.05–$137.35$122.60--
$3140.00Aug 21$191.50$221.70$206.60$130.26 06/23$93.75–$206.60$191.50--
$3140.00Sep 18$228.00$254.00$241.00$171.00 06/23$123.60–$241.00$228.00--
$3300.00Jul 17$46.90$53.40$50.15$35.00 06/26$16.20–$72.00$46.90106
$3300.00Aug 21$104.50$132.00$118.25$86.21 06/26$55.85–$118.25$104.50--
$3300.00Sep 18$144.00$171.50$157.75$119.31 06/01$78.85–$163.15$144.00--
$3300.00Dec 18$264.00$292.30$278.15$260.00 06/26$178.10–$278.15$264.00--
$3300.00Jan 15$292.00$315.00$303.50$280.00 06/26$199.85–$306.75$292.00--
$3300.00Mar 19$356.00$384.10$370.05$357.50 06/04$250.10–$370.05$357.50--
$3130.00Jul 17$128.50$150.50$139.50$107.00 06/26$35.25–$144.60$128.5019
$3130.00Aug 21$198.40$228.00$213.20$133.59 06/23$97.05–$213.20$198.40--
$3310.00Jul 17$34.70$58.60$46.65$31.50 06/18$16.00–$67.00$34.7013
$3120.00Jul 17$135.90$157.50$146.70$120.30 06/26$35.80–$146.70$135.906
$3120.00Aug 21$203.40$228.50$215.95$173.65 06/24$99.35–$215.95$203.40--
$3120.00Sep 18$240.00$265.90$252.95$205.42 06/17$129.75–$252.95$240.00--
$3320.00Jul 17$32.00$55.70$43.85$17.90 06/23$16.00–$64.70$32.00--
$3110.00Jul 17$142.80$164.70$153.75$76.00 06/25$43.10–$153.75$142.80--
$3110.00Aug 21$210.60$237.50$224.05$173.00 06/24$103.25–$224.05$210.60--
$3330.00Jul 17$28.50$48.70$38.60$28.20 06/18$15.40–$62.25$28.50--
$3100.00Jul 17$151.40$174.50$162.95$124.89 06/26$45.60–$162.95$151.4024
$3100.00Aug 21$217.20$242.70$229.95$175.00 06/26$106.60–$229.95$217.20--
$3100.00Sep 18$252.00$278.20$265.10$220.00 06/24$137.45–$265.10$252.00--
$3100.00Dec 18$372.00$398.60$385.30$355.00 06/26$248.65–$385.30$372.00--
$3340.00Jul 17$22.90$52.90$37.90$27.00 06/18$14.98–$60.40$27.00--
$3340.00Sep 18$128.00$154.50$141.25$72.90 06/22$69.40–$149.90$128.00--
$3090.00Jul 17$157.30$176.60$166.95$138.65 06/26$47.50–$166.95$157.30--
$3350.00Jul 17$22.40$50.70$36.55$24.64 06/26$15.20–$59.30$24.6463
$3350.00Sep 18$124.00$150.50$137.25$112.48 06/24$68.95–$147.55$124.0016
$3080.00Jul 17$164.70$184.80$174.75$92.00 06/23$53.15–$174.75$164.70--
$3360.00Sep 18$120.00$146.60$133.30$278.88 05/13$67.10–$143.70$133.30--
$3070.00Jul 17$172.70$195.50$184.10$95.00 06/25$57.65–$184.10$172.7011
$3370.00Jul 17$17.20$45.30$31.25$13.20 06/23$14.55–$52.50$17.20--
$3370.00Sep 18$116.00$142.70$129.35$150.00 06/04$65.00–$139.85$129.35--
$3060.00Jul 17$180.20$203.40$191.80$64.80 06/22$59.70–$191.80$180.20--
$3060.00Sep 18$276.00$303.90$289.95$228.00 06/26$153.80–$289.95$276.00--
$3380.00Jul 17$11.10$41.10$26.10$195.35 05/22$13.30–$49.70$26.10--
$3380.00Sep 18$112.00$138.90$125.45$117.00 06/08$63.50–$136.75$117.00--
$3050.00Jul 17$188.00$211.00$199.50$101.00 06/23$64.00–$199.50$188.00--
$3050.00Aug 21$248.00$279.80$263.90$202.01 06/24$124.95–$263.90$248.00--
$3050.00Dec 18$400.00$429.90$414.95$325.00 06/01$270.30–$414.95$400.00--
$3050.00Jan 15$428.60$460.60$444.60$380.25 06/04$295.35–$444.60$428.60--
$3050.00Mar 19$488.00$519.10$503.55$468.18 06/09$349.80–$503.55$488.00--
$3390.00Jul 17$8.20$38.20$23.20$11.00 06/23$13.70–$47.00$11.00--
$3390.00Sep 18$108.00$135.20$121.60$260.30 05/18$61.85–$133.55$121.60--
$3040.00Jul 17$196.20$222.80$209.50$140.00 06/24$66.40–$209.50$196.20--
$3040.00Aug 21$254.80$285.50$270.15$208.11 06/24$128.20–$270.15$254.80--
$3040.00Sep 18$292.00$317.20$304.60$177.38 06/22$162.45–$304.60$292.00--
$3400.00Jul 17$7.10$37.10$22.10$15.99 06/25$7.63–$47.85$15.9946
$3400.00Aug 21$71.30$100.20$85.75$62.16 06/25$38.30–$85.75$71.30--
$3030.00Jul 17$203.10$227.70$215.40$160.40 06/26$70.05–$215.40$203.10--
$3020.00Jul 17$208.00$240.40$224.20$114.60 06/25$75.70–$224.20$208.00--
$3020.00Sep 18$304.00$330.90$317.45$305.00 06/05$171.55–$317.45$305.00--
$3010.00Jul 17$220.80$244.80$232.80$129.79 06/23$80.15–$232.80$220.80--
$3010.00Aug 21$276.60$304.40$290.50$200.10 06/23$143.95–$290.50$276.60--
$3000.00Jul 17$228.20$254.90$241.55$201.57 06/26$82.70–$241.55$228.2014
$3000.00Sep 18$320.00$344.90$332.45$272.00 06/24$180.90–$332.45$320.00--
$3000.00Dec 18$432.00$461.90$446.95$378.66 06/08$293.50–$446.95$432.00--
$3000.00Jan 15$457.20$491.80$474.50$446.18 06/09$319.30–$474.50$457.20--
$3000.00Mar 19$516.00$549.50$532.75$507.30 06/26$373.65–$532.75$516.00--
$2990.00Jul 17$237.60$261.60$249.60$91.25 06/22$88.40–$249.60$237.60--
$2980.00Jul 17$245.80$275.50$260.65$135.00 06/23$93.45–$260.65$245.80--
$2980.00Sep 18$332.00$359.20$345.60$194.70 06/22$190.75–$345.60$332.00--
$2970.00Jul 17$252.00$284.40$268.20$216.40 06/26$99.10–$268.20$252.00--
$2960.00Jul 17$262.50$290.30$276.40$197.10 06/25$99.20–$276.40$262.50--
$2960.00Sep 18$348.00$373.80$360.90$225.00 06/23$200.55–$360.90$348.00--
$2950.00Jul 17$272.00$297.10$284.55$165.00 06/23$107.30–$284.55$272.00--
$2950.00Mar 19$548.00$580.60$564.30$522.40 06/05$398.75–$564.30$548.00--
$2940.00Jul 17$283.60$306.20$294.90$167.10 06/25$114.45–$294.90$283.60--
$2940.00Sep 18$364.00$388.80$376.40$305.33 06/24$211.40–$376.40$364.00--
$2920.00Jul 17$296.40$330.00$313.20$207.30 06/23$122.80–$313.20$296.40--
$2920.00Sep 18$376.00$404.00$390.00$230.26 06/22$222.25–$390.00$376.00--
$2900.00Jul 17$318.80$347.10$332.95$295.00 06/09$134.60–$332.95$318.80--
$2900.00Sep 18$392.00$419.50$405.75$332.49 06/08$233.40–$405.75$392.00--
$2900.00Dec 18$496.00$529.60$512.80$436.99 06/08$345.00–$512.80$496.00--
$2860.00Jul 17$356.80$382.60$369.70$227.59 06/23$163.35–$369.70$356.80--
$3600.00Jul 17$2.60$5.70$4.15--$4.15–$4.15—$2.6013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$3220.00Sep 18$156.00$179.20$167.60$232.20 06/10$167.60–$336.25$167.60--
$3200.00Jul 17$63.00$71.20$67.10$140.00 06/24$67.10–$260.10$67.1010
$3200.00Aug 21$116.90$143.90$130.40$175.00 06/26$130.40–$296.20$130.40--
$3200.00Sep 18$144.00$169.60$156.80$320.70 06/22$156.80–$321.15$156.80--
$3200.00Dec 18$236.00$260.10$248.05$358.18 05/26$248.05–$394.75$248.05--
$3200.00Jan 15$248.00$282.50$265.25$316.82 06/26$265.25–$408.90$265.25--
$3200.00Mar 19$292.00$318.80$305.40$398.10 06/23$305.40–$440.50$305.40212
$3250.00Jul 17$81.50$100.70$91.10$235.00 06/23$91.10–$306.75$91.104
$3250.00Aug 21$143.10$163.30$153.20$202.51 06/26$153.20–$333.80$153.201
$3250.00Dec 18$260.00$283.70$271.85$357.00 06/18$271.85–$428.45$271.8520
$3180.00Jul 17$49.00$67.00$58.00$130.10 06/16$58.00–$244.00$58.00--
$3180.00Sep 18$136.00$160.50$148.25$253.00 06/12$148.25–$308.35$148.25--
$3260.00Aug 21$146.30$167.00$156.65$207.49 06/26$156.65–$342.80$156.65--
$3160.00Jul 17$46.80$56.80$51.80$89.62 06/26$51.80–$225.45$51.80--
$3160.00Sep 18$128.00$151.70$139.85$248.40 06/08$139.85–$294.35$139.852
$3150.00Jul 17$45.00$58.30$51.65$101.66 06/26$51.65–$217.80$51.6513
$3150.00Dec 18$208.00$237.30$222.65$298.80 06/26$222.65–$363.20$222.65--
$3150.00Mar 19$268.00$298.20$283.10$398.20 06/02$283.10–$411.75$283.10--
$3150.00Jun 17$316.00$352.00$334.00$448.09 06/22$334.00–$450.00$334.001
$3140.00Jul 17$35.50$55.20$45.35$105.38 06/24$45.35–$209.70$45.35--
$3140.00Sep 18$120.00$143.20$131.60$191.64 06/24$131.60–$279.40$131.60--
$3300.00Jul 17$112.20$135.30$123.75$222.00 06/25$123.75–$353.05$123.7511
$3300.00Aug 21$166.60$195.90$181.25$377.12 06/22$181.25–$374.45$181.25--
$3300.00Sep 18$195.80$221.20$208.50$281.40 06/24$208.50–$396.90$208.50--
$3300.00Jan 15$300.00$329.00$314.50$414.30 06/11$314.50–$475.30$314.50--
$3300.00Mar 19$344.00$368.50$356.25$445.81 06/11$356.25–$504.05$356.25--
$3300.00Jun 17$388.00$424.00$406.00$466.75 06/18$406.00–$542.00$406.00--
$3130.00Jul 17$32.20$53.60$42.90$91.52 06/26$42.90–$201.55$42.90--
$3310.00Jul 17$117.70$142.00$129.85$309.80 05/26$129.85–$359.90$129.85--
$3120.00Jul 17$28.00$47.80$37.90$114.00 06/25$37.90–$193.40$37.90--
$3120.00Sep 18$112.00$135.20$123.60$182.08 06/24$123.60–$267.70$123.60--
$3320.00Jul 17$128.40$148.70$138.55$337.36 05/26$138.55–$372.40$138.55--
$3110.00Aug 21$85.10$104.60$94.85--$94.85–$94.85—$85.106
$3330.00Jul 17$134.80$153.60$144.20$316.60 05/26$144.20–$383.10$144.20--
$3100.00Jul 17$22.70$46.10$34.40$80.00 06/26$34.40–$178.50$34.40--
$3100.00Aug 21$79.20$100.00$89.60$116.26 06/26$89.60–$229.45$89.602
$3100.00Sep 18$104.00$127.50$115.75$174.85 06/24$115.75–$255.45$115.75--
$3100.00Dec 18$188.00$216.40$202.20$334.80 06/22$202.20–$333.65$202.20--
$3100.00Jan 15$205.00$237.90$221.45$267.42 06/26$221.45–$350.30$221.45--
$3100.00Mar 19$247.60$274.30$260.95$345.60 06/23$260.95–$381.80$260.95210
$3340.00Jul 17$141.60$158.60$150.10$332.90 05/26$150.10–$387.65$150.10--
$3090.00Jul 17$20.10$43.00$31.55$64.00 06/26$31.55–$173.90$31.55--
$3350.00Jul 17$149.80$170.00$159.90$291.43 06/18$159.90–$398.20$159.90--
$3350.00Aug 21$199.40$226.20$212.80$260.45 06/26$212.80–$329.45$212.80--
$3350.00Sep 18$224.90$250.50$237.70$395.70 06/22$237.70–$436.75$237.70--
$3350.00Dec 18$308.00$336.80$322.40$500.60 05/29$322.40–$497.20$322.40--
$3350.00Mar 19$368.00$395.00$381.50$325.30 05/20$381.50–$538.75$368.00--
$3080.00Jul 17$17.80$41.40$29.60$89.31 06/25$29.60–$165.40$29.60--
$3080.00Sep 18$96.00$120.20$108.10$203.39 06/08$108.10–$241.70$108.10--
$3360.00Jul 17$156.60$176.40$166.50$348.70 05/26$166.50–$408.70$166.50--
$3070.00Jul 17$13.90$43.90$28.90$89.65 06/25$28.90–$157.40$28.90--
$3070.00Aug 21$68.60$96.90$82.75$147.25 06/25$82.75–$207.35$82.75--
$3060.00Jul 17$9.80$39.20$24.50$52.00 06/26$24.50–$151.90$24.5028
$3060.00Aug 21$65.20$93.90$79.55$152.10 06/23$79.55–$201.70$79.55--
$3060.00Sep 18$88.00$113.20$100.60$219.40 06/03$100.60–$223.80$100.60--
$3380.00Sep 18$244.00$269.20$256.60$251.20 05/18$256.60–$461.10$251.20--
$3050.00Jul 17$6.50$26.50$16.50$44.00 06/26$16.50–$144.70$16.50--
$3050.00Aug 21$62.20$91.00$76.60$145.83 06/23$76.60–$197.35$76.60--
$3050.00Dec 18$168.00$197.10$182.55$276.78 06/08$182.55–$305.90$182.55--
$3050.00Mar 19$228.00$255.10$241.55$332.00 06/02$241.55–$354.45$241.55--
$3050.00Jan 15$184.50$218.20$201.35--$201.35–$201.35—$184.501
$3390.00Jul 17$176.60$203.80$190.20$373.50 05/26$190.20–$439.30$190.20--
$3390.00Dec 18$336.00$361.60$348.80$312.56 05/19$348.80–$527.80$336.00--
$3040.00Jul 17$6.00$33.10$19.55$65.65 06/24$19.55–$137.00$19.55--
$3040.00Sep 18$84.00$106.60$95.30$174.16 06/23$95.30–$218.70$95.30--
$3030.00Jul 17$3.00$32.40$17.70$89.54 06/23$17.70–$131.95$17.70--
$3030.00Aug 21$58.00$79.80$68.90$143.74 06/23$68.90–$182.80$68.906
$3020.00Jul 17$5.00$35.00$20.00$58.65 06/24$20.00–$125.40$20.00--
$3010.00Jul 17$3.50$33.50$18.50$53.25 06/25$18.50–$120.10$18.50--
$3000.00Jul 17$9.50$16.40$12.95$39.34 06/26$12.95–$114.15$12.9525
$3000.00Aug 21$55.30$62.40$58.85$83.00 06/26$58.85–$164.65$58.85--
$3000.00Sep 18$71.60$94.60$83.10$135.00 06/24$83.10–$195.90$83.10--
$3000.00Dec 18$148.00$179.60$163.80$254.65 06/08$163.80–$278.60$163.80--
$3000.00Jan 15$168.00$200.00$184.00$232.01 06/16$184.00–$295.55$184.0028
$3000.00Mar 19$204.00$236.40$220.20$315.27 06/02$220.20–$328.65$220.20--
$2990.00Jul 17$0.05$30.00$15.03$51.00 06/24$15.03–$109.00$15.03--
$2990.00Aug 21$45.60$75.30$60.45$87.98 06/26$60.45–$158.65$60.45--
$2980.00Jul 17$2.00$31.80$16.90$44.00 06/24$16.90–$103.25$16.90--
$2980.00Aug 21$43.60$73.00$58.30$85.05 06/26$58.30–$153.15$58.30--
$2980.00Sep 18$64.00$88.90$76.45$106.84 06/26$76.45–$186.90$76.45--
$2970.00Jul 17$1.45$30.60$16.03$46.65 06/24$16.03–$98.35$16.03--
$2960.00Jul 17$1.25$29.60$15.43$91.55 06/22$15.40–$93.70$15.43--
$2960.00Sep 18$59.00$83.60$71.30$138.49 06/17$71.30–$177.15$71.30--
$2950.00Jul 17$7.40$12.90$10.15$23.25 06/26$10.15–$88.45$10.1538
$2950.00Jan 15$152.00$183.20$167.60$265.40 06/01$167.60–$270.65$167.60--
$2950.00Jun 17$232.00$268.00$250.00$298.00 06/18$250.00–$345.95$250.00--
$2940.00Jul 17$0.05$25.70$12.88$48.27 06/23$12.88–$83.10$12.88--
$2940.00Sep 18$52.80$78.60$65.70$100.49 06/26$65.70–$167.60$65.70--
$3500.00Sep 18$324.00$352.20$338.10--$338.10–$338.10—$324.0025
$2930.00Jul 17$0.05$25.30$12.68$59.00 06/23$12.68–$79.55$12.68--
$2920.00Jul 17$0.05$25.50$12.78$78.57 06/22$12.78–$79.35$12.78--
$2920.00Sep 18$48.00$74.00$61.00$119.00 06/25$61.00–$158.45$61.00--
$2910.00Jul 17$0.05$24.80$12.43$74.27 06/22$12.43–$75.05$12.43--
$2900.00Jul 17$4.30$9.90$7.10$16.27 06/26$7.10–$68.40$7.1029
$2900.00Aug 21$23.80$52.40$38.10$58.31 06/26$38.10–$117.35$38.10--
$2900.00Sep 18$44.00$69.60$56.80$111.08 06/09$56.80–$149.70$56.80--
$2900.00Dec 18$116.00$148.70$132.35$199.00 06/17$132.35–$230.65$132.35--
$2900.00Mar 19$168.50$202.60$185.55$250.00 05/26$185.55–$272.25$185.55--
$2890.00Jul 17$0.05$23.60$11.83$26.77 06/15$11.83–$67.25$11.83--
$2880.00Jul 17$0.05$23.10$11.58$31.80 06/18$11.58–$65.10$11.58--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 436
Total Puts 508
Put/Call Ratio 1.17
Net Difference -72

Prior's Put/Call Breakdown

Total Calls 406
Total Puts 1,061
Put/Call Ratio 2.61
Net Difference -655

Prior 7-Day Put/Call Summary

Total Calls 3,756
Total Puts 3,230
Average Put/Call Ratio 0.95
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All